Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 44.46 | 45.23 | 44.46 | 44.68 | 2,136,533 | -0.08(-0.17%) |
Sep 27, 2018 | 44.83 | 45.06 | 44.31 | 44.76 | 1,655,782 | -0.13(-0.30%) |
Sep 26, 2018 | 45.19 | 45.65 | 44.29 | 44.89 | 1,807,559 | -0.40(-0.89%) |
Sep 25, 2018 | 46.61 | 46.61 | 45.19 | 45.29 | 1,772,563 | -1.07(-2.31%) |
Sep 24, 2018 | 47.15 | 47.15 | 45.99 | 46.36 | 1,811,078 | -0.74(-1.56%) |
Sep 21, 2018 | 47.77 | 47.77 | 46.81 | 47.10 | 2,867,169 | -0.43(-0.90%) |
Sep 20, 2018 | 47.51 | 47.85 | 47.40 | 47.53 | 1,521,350 | +0.19(+0.41%) |
Sep 19, 2018 | 47.43 | 47.60 | 47.11 | 47.33 | 1,677,379 | +0.38(+0.80%) |
Sep 18, 2018 | 46.81 | 47.08 | 46.36 | 46.96 | 1,391,306 | +0.18(+0.38%) |
Sep 17, 2018 | 46.81 | 47.35 | 46.67 | 46.78 | 1,439,976 | +0.11(+0.23%) |
Sep 14, 2018 | 46.59 | 46.89 | 46.21 | 46.67 | 2,064,893 | +0.26(+0.56%) |
Sep 13, 2018 | 46.10 | 46.69 | 46.10 | 46.41 | 1,278,556 | +0.35(+0.76%) |
Sep 12, 2018 | 46.02 | 46.47 | 45.98 | 46.06 | 1,099,576 | -0.16(-0.34%) |
Sep 11, 2018 | 46.51 | 46.64 | 45.85 | 46.22 | 1,437,452 | -0.25(-0.54%) |
Sep 10, 2018 | 45.92 | 46.67 | 45.92 | 46.47 | 1,315,031 | +0.50(+1.09%) |
Sep 07, 2018 | 45.69 | 46.15 | 45.69 | 45.97 | 1,533,988 | +0.08(+0.18%) |
Sep 06, 2018 | 46.40 | 46.62 | 45.74 | 45.89 | 1,686,243 | -0.25(-0.54%) |
Sep 05, 2018 | 45.27 | 46.16 | 45.12 | 46.14 | 3,680,709 | +0.87(+1.92%) |
Sep 04, 2018 | 46.20 | 46.25 | 45.14 | 45.27 | 2,002,406 | -0.79(-1.71%) |
Aug 31, 2018 | 46.05 | 46.05 | 46.05 | 0 | -0.38(-0.81%) | |
Aug 30, 2018 | 46.53 | 46.83 | 46.28 | 46.43 | 2,312,533 | -0.34(-0.73%) |
Aug 29, 2018 | 46.27 | 46.91 | 46.27 | 46.77 | 1,238,925 | +0.19(+0.41%) |
Aug 28, 2018 | 46.85 | 47.09 | 46.54 | 46.58 | 1,579,609 | -0.32(-0.68%) |
Aug 27, 2018 | 46.65 | 47.25 | 46.46 | 46.90 | 1,028,631 | +0.58(+1.25%) |
Aug 24, 2018 | 46.19 | 46.50 | 46.05 | 46.32 | 2,020,880 | +0.48(+1.06%) |
Aug 23, 2018 | 45.67 | 45.96 | 45.36 | 45.84 | 2,555,476 | -0.02(-0.04%) |
Aug 22, 2018 | 46.25 | 46.49 | 45.83 | 45.85 | 1,868,995 | -0.55(-1.19%) |
Aug 21, 2018 | 46.67 | 46.71 | 46.34 | 46.40 | 2,289,610 | -0.08(-0.18%) |
Aug 20, 2018 | 46.58 | 46.62 | 46.19 | 46.49 | 1,469,065 | +0.23(+0.51%) |
Aug 17, 2018 | 46.12 | 46.40 | 45.84 | 46.25 | 1,367,745 | +0.17(+0.36%) |
Aug 16, 2018 | 46.11 | 46.39 | 46.01 | 46.09 | 1,081,528 | +0.13(+0.29%) |
Aug 15, 2018 | 46.23 | 46.35 | 45.28 | 45.95 | 1,860,908 | -0.79(-1.68%) |
Aug 14, 2018 | 46.76 | 46.76 | 45.72 | 46.74 | 3,374,147 | +0.99(+2.18%) |
Aug 13, 2018 | 46.05 | 46.14 | 45.49 | 45.74 | 2,329,784 | -0.24(-0.53%) |
Aug 10, 2018 | 46.15 | 46.33 | 45.64 | 45.99 | 1,757,401 | -0.47(-1.01%) |
Aug 09, 2018 | 46.88 | 47.12 | 46.36 | 46.45 | 1,435,128 | -0.15(-0.32%) |
Aug 08, 2018 | 47.26 | 47.31 | 46.30 | 46.61 | 2,591,078 | -0.46(-0.97%) |
Aug 07, 2018 | 46.87 | 47.27 | 46.46 | 47.06 | 2,249,093 | +0.36(+0.76%) |
Aug 06, 2018 | 46.17 | 46.94 | 46.17 | 46.70 | 3,046,045 | +0.39(+0.84%) |
Aug 03, 2018 | 46.07 | 46.73 | 45.88 | 46.31 | 3,763,919 | +0.34(+0.74%) |
Aug 02, 2018 | 46.46 | 46.46 | 43.79 | 45.97 | 5,987,678 | -1.42(-2.99%) |
Aug 01, 2018 | 48.11 | 48.31 | 47.11 | 47.39 | 1,581,588 | -0.71(-1.48%) |
Jul 31, 2018 | 47.67 | 48.36 | 47.58 | 48.11 | 3,795,824 | +0.57(+1.20%) |
Jul 30, 2018 | 46.57 | 47.75 | 46.48 | 47.53 | 3,064,925 | +0.97(+2.08%) |
Jul 27, 2018 | 46.47 | 47.67 | 46.47 | 46.56 | 3,124,909 | -0.22(-0.48%) |
Jul 26, 2018 | 47.37 | 47.51 | 46.47 | 46.79 | 3,064,973 | -0.70(-1.47%) |
Jul 25, 2018 | 47.71 | 47.71 | 46.93 | 47.48 | 1,873,788 | -0.19(-0.40%) |
Jul 24, 2018 | 47.69 | 47.88 | 47.53 | 47.68 | 1,671,469 | +0.23(+0.49%) |
Jul 23, 2018 | 47.83 | 47.92 | 47.42 | 47.44 | 1,293,093 | -0.27(-0.56%) |
Jul 20, 2018 | 47.73 | 47.98 | 47.57 | 47.71 | 1,205,407 | -0.24(-0.50%) |
Jul 19, 2018 | 47.87 | 48.07 | 47.36 | 47.95 | 982,891 | +0.12(+0.26%) |
Jul 18, 2018 | 47.43 | 48.03 | 47.43 | 47.83 | 1,041,265 | +0.29(+0.61%) |
Jul 17, 2018 | 47.41 | 47.79 | 46.90 | 47.53 | 1,494,318 | +0.21(+0.44%) |
Jul 16, 2018 | 47.62 | 47.69 | 47.11 | 47.33 | 1,093,849 | -0.33(-0.70%) |
Jul 13, 2018 | 47.79 | 48.28 | 47.58 | 47.66 | 1,038,802 | -0.37(-0.78%) |
Jul 12, 2018 | 47.66 | 48.55 | 47.66 | 48.03 | 1,180,096 | +0.49(+1.03%) |
Jul 11, 2018 | 47.81 | 48.05 | 47.48 | 47.54 | 1,292,792 | -0.67(-1.39%) |
Jul 10, 2018 | 47.86 | 48.26 | 47.82 | 48.22 | 1,274,879 | +0.35(+0.73%) |
Jul 09, 2018 | 47.64 | 48.02 | 47.34 | 47.87 | 1,882,181 | +0.64(+1.35%) |
Jul 06, 2018 | 46.86 | 47.57 | 46.75 | 47.23 | 1,567,355 | +0.17(+0.37%) |
Jul 05, 2018 | 47.21 | 47.21 | 46.76 | 47.05 | 1,692,491 | +0.10(+0.21%) |
Jul 03, 2018 | 46.95 | 46.95 | 46.95 | 0 | -0.28(-0.60%) |